Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Lake Goldinc (CSE: RGLD )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 12:55 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.2400 0.2400 0.2350 0.2350 23,000 -0.01(-4.08%)
May 28, 2020 0.2500 0.2500 0.2450 0.2450 7,680 +0.01(+2.08%)
May 27, 2020 0.2400 0.2400 0.2400 0.2400 11,000 -0.01(-2.04%)
May 26, 2020 0.2450 0.2450 0.2450 0.2450 1,000 -0.02(-7.55%)
May 25, 2020 0.2600 0.2800 0.2200 0.2650 141,810 -0.01(-1.85%)
May 22, 2020 0.2500 0.2700 0.2400 0.2700 80,101 +0.04(+14.89%)
May 21, 2020 0.2350 0.2350 0.2350 0.2350 5,529 +0.00(+2.17%)
May 20, 2020 0.2350 0.2350 0.2300 0.2300 17,200 -0.01(-4.17%)
May 19, 2020 0.2600 0.2600 0.2400 0.2400 16,000 -0.03(-11.11%)
May 15, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 14, 2020 0.2350 0.2700 0.2350 0.2700 27,500 +0.03(+12.50%)
May 13, 2020 0.2350 0.2450 0.2300 0.2400 32,394 +0.01(+4.35%)
May 12, 2020 0.2600 0.2600 0.2300 0.2300 16,250 -0.03(-11.54%)
May 11, 2020 0.2500 0.2650 0.2300 0.2600 174,000 +0.04(+18.18%)
May 08, 2020 0.2200 0.2200 0.2200 0.2200 35,100 +0.03(+15.79%)
May 07, 2020 0.1900 0.1900 0.1900 0.1900 1,398 -0.01(-5.00%)
May 06, 2020 0.2000 0.2000 0.2000 0.2000 60,200 +0.02(+11.11%)
May 05, 2020 0.2200 0.2200 0.1700 0.1800 25,000 +0.00(+0.00%)
May 04, 2020 0.2000 0.2000 0.1800 0.1800 45,500 +0.01(+2.86%)
May 01, 2020 0.1700 0.1750 0.1700 0.1750 11,500 +0.00(+2.94%)
Apr 29, 2020 0.1700 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Apr 24, 2020 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Apr 23, 2020 0.1700 0.2000 0.1600 0.2000 82,000 +0.02(+11.11%)
Apr 22, 2020 0.1800 0.1800 0.1800 0.1800 16,000 +0.01(+2.86%)
Apr 21, 2020 0.1750 0.1750 0.1650 0.1750 38,500 -0.01(-5.41%)
Apr 20, 2020 0.1650 0.1850 0.1600 0.1850 22,600 -0.01(-2.63%)
Apr 17, 2020 0.1650 0.1900 0.1650 0.1900 8,651 -0.01(-5.00%)
Apr 16, 2020 0.2000 0.2000 0.1800 0.2000 11,500 +0.00(+0.00%)
Apr 15, 2020 0.2000 0.2100 0.2000 0.2000 24,700 +0.00(+0.00%)
Apr 14, 2020 0.1900 0.2000 0.1900 0.2000 26,000 +0.01(+5.26%)
Apr 09, 2020 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Apr 06, 2020 0.1800 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Apr 02, 2020 0.1850 0.1850 0.1850 0.1850 0 +0.07(+54.17%)
Apr 01, 2020 0.1300 0.1300 0.1200 0.1200 60,500 -0.04(-25.00%)
Mar 26, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 25, 2020 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Mar 23, 2020 0.1500 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Mar 20, 2020 0.1350 0.1350 0.1250 0.1250 14,000 +0.00(+0.00%)
Mar 19, 2020 0.1300 0.1300 0.1250 0.1250 20,000 +0.01(+4.17%)
Mar 18, 2020 0.1600 0.1600 0.1200 0.1200 17,309 -0.01(-7.69%)
Mar 17, 2020 0.1500 0.1500 0.1300 0.1300 48,000 +0.00(+0.00%)
Mar 13, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 12, 2020 0.1300 0.1650 0.1300 0.1400 31,000 -0.04(-22.22%)
Mar 11, 2020 0.1800 0.1800 0.1800 0.1800 91,000 +0.00(+0.00%)
Mar 10, 2020 0.1800 0.1800 0.1800 0.1800 107,000 +0.00(+0.00%)
Mar 09, 2020 0.1800 0.1800 0.1800 0.1800 70,000 -0.02(-10.00%)
Mar 06, 2020 0.2200 0.2200 0.2000 0.2000 73,100 -0.02(-9.09%)
Mar 05, 2020 0.2200 0.2200 0.2200 0.2200 10,000 +0.02(+12.82%)
Mar 04, 2020 0.1900 0.2000 0.1900 0.1950 23,000 +0.01(+5.41%)
Mar 03, 2020 0.1850 0.1850 0.1850 0.1850 15,000 +0.01(+2.78%)
Mar 02, 2020 0.1800 0.1800 0.1800 0.1800 36,900 +0.00(+0.00%)
Feb 28, 2020 0.1800 0.1800 0.1800 0.1800 445,800 +0.00(+0.00%)
Feb 27, 2020 0.1800 0.1800 0.1800 0.1800 66,500 +0.00(+0.00%)
Feb 26, 2020 0.1800 0.1800 0.1800 0.1800 34,500 +0.00(+0.00%)
Feb 25, 2020 0.1850 0.1850 0.1800 0.1800 34,000 -0.01(-2.70%)
Feb 24, 2020 0.2100 0.2100 0.1850 0.1850 14,514 -0.02(-7.50%)
Feb 21, 2020 0.2000 0.2000 0.2000 0.2000 950 +0.01(+5.26%)
Feb 20, 2020 0.1900 0.1950 0.1900 0.1900 17,000 +0.01(+5.56%)
Feb 19, 2020 0.2000 0.2000 0.1800 0.1800 7,750 -0.01(-5.26%)
Feb 18, 2020 0.1800 0.2200 0.1800 0.1900 165,000 -0.01(-2.56%)
Feb 14, 2020 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Feb 13, 2020 0.2000 0.2000 0.2000 0.2000 5,300 +0.00(+0.00%)
Feb 12, 2020 0.2000 0.2400 0.2000 0.2000 15,500 +0.02(+8.11%)
Feb 10, 2020 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Feb 04, 2020 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Feb 03, 2020 0.1850 0.2000 0.1850 0.1850 70,600 +0.01(+8.82%)
Jan 31, 2020 0.2000 0.2000 0.1700 0.1700 62,100 -0.01(-5.56%)
Jan 30, 2020 0.1700 0.1800 0.1700 0.1800 34,500 +0.01(+2.86%)
Jan 29, 2020 0.1750 0.1750 0.1750 0.1750 15,000 -0.01(-2.78%)
Jan 28, 2020 0.1850 0.1900 0.1800 0.1800 28,500 -0.01(-5.26%)
Jan 24, 2020 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Jan 23, 2020 0.2200 0.2200 0.2200 0.2200 10,000 +0.04(+18.92%)
Jan 22, 2020 0.1900 0.1900 0.1850 0.1850 20,000 +0.01(+5.71%)
Jan 21, 2020 0.1850 0.1850 0.1700 0.1750 48,500 -0.02(-10.26%)
Jan 16, 2020 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Jan 15, 2020 0.1900 0.2000 0.1850 0.1900 114,000 -0.01(-5.00%)
Jan 14, 2020 0.2000 0.2000 0.2000 0.2000 20,000 -0.01(-4.76%)
Jan 13, 2020 0.2200 0.2200 0.2100 0.2100 11,000 +0.01(+7.69%)
Jan 10, 2020 0.1950 0.2000 0.1950 0.1950 24,224 +0.01(+2.63%)
Jan 09, 2020 0.1950 0.2050 0.1900 0.1900 79,300 +0.01(+5.56%)
Jan 08, 2020 0.2150 0.2150 0.1650 0.1800 120,001 -0.03(-14.29%)
Jan 07, 2020 0.2250 0.2250 0.2100 0.2100 80,900 -0.02(-8.70%)
Jan 06, 2020 0.2400 0.2400 0.2300 0.2300 141,500 -0.04(-13.21%)
Jan 03, 2020 0.2450 0.2650 0.2450 0.2650 21,384 +0.02(+6.00%)
Jan 02, 2020 0.2600 0.2850 0.2500 0.2500 53,200 -0.01(-3.85%)
Dec 31, 2019 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Dec 30, 2019 0.2500 0.2500 0.2300 0.2300 12,670 +0.00(+0.00%)
Dec 27, 2019 0.2450 0.2550 0.2300 0.2300 39,250 -0.00(-2.13%)
Dec 24, 2019 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Dec 23, 2019 0.2400 0.2400 0.2350 0.2400 26,000 +0.01(+2.13%)
Dec 20, 2019 0.2500 0.2500 0.2350 0.2350 6,500 -0.02(-6.00%)
Dec 19, 2019 0.2500 0.2500 0.2500 0.2500 15,000 +0.00(+0.00%)
Dec 18, 2019 0.2500 0.2500 0.2500 0.2500 17,500 -0.01(-3.85%)
Dec 17, 2019 0.2600 0.2600 0.2600 0.2600 805 -0.01(-3.70%)
Dec 16, 2019 0.2600 0.2900 0.2500 0.2700 135,952 +0.02(+5.88%)
Dec 13, 2019 0.2500 0.2550 0.2250 0.2550 36,738 +0.00(+0.00%)
Dec 12, 2019 0.2500 0.2550 0.2500 0.2550 32,015 +0.04(+15.91%)
Dec 11, 2019 0.2600 0.2600 0.2200 0.2200 10,000 +0.01(+4.76%)
Dec 10, 2019 0.2450 0.2750 0.2100 0.2100 33,222 +0.00(+0.00%)
Dec 09, 2019 0.2050 0.2150 0.2050 0.2100 9,500 -0.03(-12.50%)
Dec 06, 2019 0.2500 0.2600 0.2400 0.2400 51,500 +0.00(+0.00%)
Dec 05, 2019 0.2100 0.2400 0.2100 0.2400 36,000 +0.03(+14.29%)
Dec 04, 2019 0.1900 0.2100 0.1900 0.2100 18,000 +0.03(+16.67%)
Nov 28, 2019 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Nov 27, 2019 0.1600 0.1750 0.1600 0.1750 23,861 +0.01(+9.37%)
Nov 25, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 21, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 20, 2019 0.1450 0.1600 0.1450 0.1600 22,000 +0.01(+6.67%)
Nov 19, 2019 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Nov 14, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 12, 2019 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Nov 11, 2019 0.1700 0.1700 0.1700 0.1700 17,000 +0.00(+0.00%)
Nov 08, 2019 0.1750 0.1750 0.1700 0.1700 41,100 -0.01(-5.56%)
Nov 07, 2019 0.1800 0.1800 0.1800 0.1800 4,500 +0.00(+0.00%)
Nov 06, 2019 0.1800 0.1800 0.1800 262 +0.00(+0.00%)
Nov 04, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Nov 01, 2019 0.1800 0.1800 0.1700 0.1700 15,000 -0.00(-2.86%)
Oct 31, 2019 0.1800 0.1800 0.1750 0.1750 41,500 -0.01(-5.41%)
Oct 30, 2019 0.2000 0.2100 0.1850 0.1850 81,499 -0.01(-2.63%)
Oct 29, 2019 0.1750 0.1900 0.1750 0.1900 31,550 +0.00(+0.00%)
Oct 28, 2019 0.1850 0.1900 0.1850 0.1900 52,141 +0.02(+11.76%)
Oct 25, 2019 0.2000 0.2000 0.1700 0.1700 31,500 -0.03(-15.00%)
Oct 24, 2019 0.1700 0.2000 0.1700 0.2000 43,500 +0.04(+25.00%)
Oct 23, 2019 0.1600 0.1650 0.1550 0.1600 50,000 +0.01(+6.67%)
Oct 21, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Oct 18, 2019 0.1550 0.1600 0.1450 0.1600 15,638 +0.01(+6.67%)
Oct 17, 2019 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Oct 15, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Oct 11, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 10, 2019 0.1650 0.1650 0.1550 0.1550 80,300 -0.01(-3.13%)
Oct 09, 2019 0.1650 0.1650 0.1600 0.1600 3,277 -0.01(-3.03%)
Oct 08, 2019 0.1650 0.1650 0.1650 0.1650 20,000 +0.01(+3.13%)
Oct 07, 2019 0.1700 0.1700 0.1600 0.1600 17,500 -0.01(-5.88%)
Oct 04, 2019 0.1800 0.1800 0.1600 0.1700 123,969 -0.01(-5.56%)
Oct 03, 2019 0.2000 0.2000 0.1800 0.1800 13,700 -0.02(-10.00%)
Oct 02, 2019 0.1850 0.2000 0.1850 0.2000 71,900 +0.01(+5.26%)
Oct 01, 2019 0.2000 0.2100 0.1850 0.1900 265,443 -0.02(-9.52%)
Sep 30, 2019 0.2050 0.2150 0.1900 0.2100 576,716 -0.05(-19.23%)
Sep 27, 2019 0.2550 0.2700 0.2300 0.2600 163,308 -0.02(-7.14%)
Sep 26, 2019 0.3150 0.3300 0.2600 0.2800 181,755 -0.04(-12.50%)
Sep 25, 2019 0.3500 0.3500 0.3150 0.3200 163,799 -0.05(-13.51%)
Sep 24, 2019 0.3700 0.3700 0.3600 0.3700 23,499 -0.01(-2.63%)
Sep 23, 2019 0.3700 0.3800 0.3500 0.3800 44,500 +0.01(+2.70%)
Sep 20, 2019 0.3850 0.4100 0.3700 0.3700 38,533 +0.00(+0.00%)
Sep 19, 2019 0.3850 0.3850 0.3700 0.3700 44,000 +0.01(+1.37%)
Sep 18, 2019 0.4100 0.4100 0.3650 0.3650 160,550 -0.05(-13.10%)
Sep 17, 2019 0.4100 0.4200 0.4100 0.4200 32,623 +0.00(+0.00%)
Sep 16, 2019 0.4050 0.4200 0.4050 0.4200 2,500 +0.01(+2.44%)
Sep 13, 2019 0.4100 0.4100 0.4100 0.4100 1,500 -0.01(-2.38%)
Sep 12, 2019 0.4300 0.4300 0.4200 0.4200 13,900 +0.01(+2.44%)
Sep 11, 2019 0.4300 0.4300 0.3900 0.4100 63,839 +0.00(+0.00%)
Sep 10, 2019 0.3900 0.4100 0.3800 0.4100 42,900 +0.03(+7.89%)
Sep 09, 2019 0.3900 0.4000 0.3800 0.3800 40,010 -0.01(-2.56%)
Sep 06, 2019 0.4100 0.4300 0.3700 0.3900 161,748 -0.02(-3.70%)
Sep 05, 2019 0.4950 0.5000 0.4050 0.4050 275,828 -0.09(-19.00%)
Sep 04, 2019 0.5100 0.5600 0.4900 0.5000 114,652 +0.03(+5.26%)
Sep 03, 2019 0.5200 0.6400 0.4700 0.4750 455,277 +0.02(+5.56%)
Aug 30, 2019 0.4500 0.4500 0.4500 0 +0.04(+11.11%)
Aug 29, 2019 0.4200 0.4300 0.3800 0.4050 141,515 -0.01(-3.57%)
Aug 28, 2019 0.3400 0.4300 0.3400 0.4200 246,029 +0.08(+23.53%)
Aug 27, 2019 0.4300 0.4400 0.3100 0.3400 330,509 -0.03(-9.33%)
Aug 26, 2019 0.3100 0.4100 0.3050 0.3750 253,400 +0.08(+25.00%)
Aug 23, 2019 0.2450 0.3900 0.2450 0.3000 622,856 +0.08(+36.36%)
Aug 22, 2019 0.1950 0.2350 0.1950 0.2200 328,520 +0.02(+12.82%)
Aug 21, 2019 0.1750 0.1950 0.1700 0.1950 112,744 +0.02(+11.43%)
Aug 20, 2019 0.1800 0.1800 0.1700 0.1750 153,200 -0.01(-2.78%)
Aug 19, 2019 0.1800 0.1850 0.1800 0.1800 157,000 +0.00(+0.00%)
Aug 16, 2019 0.1650 0.1850 0.1650 0.1800 268,500 +0.01(+9.09%)
Aug 15, 2019 0.1750 0.1750 0.1650 0.1650 32,500 +0.00(+0.00%)
Aug 14, 2019 0.1750 0.1750 0.1650 0.1650 77,284 -0.01(-5.71%)
Aug 13, 2019 0.1750 0.1800 0.1750 0.1750 62,000 +0.01(+6.06%)
Aug 12, 2019 0.1850 0.1900 0.1650 0.1650 275,489 -0.02(-13.16%)
Aug 09, 2019 0.1700 0.1900 0.1700 0.1900 121,500 +0.02(+8.57%)
Aug 08, 2019 0.1650 0.1750 0.1600 0.1750 92,644 +0.01(+6.06%)
Aug 07, 2019 0.1850 0.1900 0.1650 0.1650 309,966 -0.02(-10.81%)
Aug 06, 2019 0.1700 0.1900 0.1700 0.1850 700,150 +0.02(+12.12%)
Aug 02, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 01, 2019 0.1550 0.1650 0.1550 0.1650 36,600 +0.01(+3.13%)
Jul 31, 2019 0.1500 0.1600 0.1500 0.1600 110,000 +0.01(+6.67%)
Jul 30, 2019 0.1350 0.1600 0.1350 0.1500 321,950 +0.01(+11.11%)
Jul 29, 2019 0.1500 0.1500 0.1350 0.1350 189,400 +0.00(+0.00%)
Jul 26, 2019 0.1400 0.1400 0.1350 0.1350 36,000 -0.01(-3.57%)
Jul 25, 2019 0.1400 0.1450 0.1400 0.1400 113,900 -0.00(-3.45%)
Jul 24, 2019 0.1350 0.1450 0.1300 0.1450 87,600 +0.00(+3.57%)
Jul 23, 2019 0.1400 0.1400 0.1400 0.1400 65,600 +0.01(+3.70%)
Jul 22, 2019 0.1300 0.1500 0.1300 0.1350 158,900 +0.01(+3.85%)
Jul 19, 2019 0.1100 0.1350 0.1100 0.1300 270,350 +0.01(+13.04%)
Jul 18, 2019 0.1100 0.1150 0.1050 0.1150 238,621 -0.00(-4.17%)
Jul 17, 2019 0.1400 0.1400 0.1050 0.1200 134,494 -0.03(-20.00%)
Jul 16, 2019 0.1500 0.1500 0.1500 0.1500 23,583 +0.00(+0.00%)
Jul 15, 2019 0.1500 0.1500 0.1500 0.1500 48,500 +0.00(+0.00%)
Jul 12, 2019 0.1400 0.1500 0.1150 0.1500 589,500 +0.00(+0.00%)
Jul 11, 2019 0.1500 0.1500 0.1500 0.1500 16,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.